36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 191000 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 70798 |
| 3 | 20230907 | 190900 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 4 | 20230907 | 190800 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 5 | 20230907 | 190700 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 6 | 20230907 | 190600 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 7 | 20230907 | 190500 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 8 | 20230907 | 190400 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 9 | 20230907 | 190300 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 10 | 20230907 | 190200 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 11 | 20230907 | 190100 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 12 | 20230907 | 190000 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 13 | 20230907 | 185900 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 14 | 20230907 | 185800 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 15 | 20230907 | 185700 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 16 | 20230907 | 185600 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 17 | 20230907 | 185500 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 18 | 20230907 | 185400 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 19 | 20230907 | 185300 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 20 | 20230907 | 185200 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 21 | 20230907 | 185100 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 22 | 20230907 | 185000 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 23 | 20230907 | 184900 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 24 | 20230907 | 184800 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 25 | 20230907 | 184700 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 26 | 20230907 | 184600 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 27 | 20230907 | 184500 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 28 | 20230907 | 184400 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 29 | 20230907 | 184300 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 30 | 20230907 | 184200 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 31 | 20230907 | 184100 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 32 | 20230907 | 184000 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 70798 |
| 33 | 20230907 | 183900 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 34 | 20230907 | 183800 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 35 | 20230907 | 183700 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 36 | 20230907 | 183600 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 37 | 20230907 | 183500 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 38 | 20230907 | 183400 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 39 | 20230907 | 183300 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 40 | 20230907 | 183200 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 41 | 20230907 | 183100 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 42 | 20230907 | 183000 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 43 | 20230907 | 182900 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 44 | 20230907 | 182800 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 45 | 20230907 | 182700 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 46 | 20230907 | 182600 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 47 | 20230907 | 182500 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 48 | 20230907 | 182400 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 49 | 20230907 | 182300 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 50 | 20230907 | 182200 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 51 | 20230907 | 182100 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 52 | 20230907 | 182000 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 53 | 20230907 | 181900 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 54 | 20230907 | 181800 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 55 | 20230907 | 181700 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 56 | 20230907 | 181600 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 57 | 20230907 | 181500 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 58 | 20230907 | 181400 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 59 | 20230907 | 181300 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 60 | 20230907 | 181200 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 61 | 20230907 | 181100 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 62 | 20230907 | 181000 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 70798 |
| 63 | 20230907 | 180900 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 64 | 20230907 | 180800 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 65 | 20230907 | 180700 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 66 | 20230907 | 180600 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 67 | 20230907 | 180500 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 68 | 20230907 | 180400 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 69 | 20230907 | 180300 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 70 | 20230907 | 180200 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 71 | 20230907 | 180100 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 72 | 20230907 | 180000 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 73 | 20230907 | 175900 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 74 | 20230907 | 175800 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 75 | 20230907 | 175700 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 76 | 20230907 | 175600 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 77 | 20230907 | 175500 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 78 | 20230907 | 175400 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 79 | 20230907 | 175300 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 80 | 20230907 | 175200 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 81 | 20230907 | 175100 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 82 | 20230907 | 175000 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 83 | 20230907 | 174900 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 84 | 20230907 | 174800 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 85 | 20230907 | 174700 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 86 | 20230907 | 174600 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 87 | 20230907 | 174500 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 88 | 20230907 | 174400 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 89 | 20230907 | 174300 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 90 | 20230907 | 174200 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 91 | 20230907 | 174100 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 92 | 20230907 | 174000 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 70798 |
| 93 | 20230907 | 173900 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 94 | 20230907 | 173800 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 95 | 20230907 | 173700 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 96 | 20230907 | 173600 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 97 | 20230907 | 173500 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 98 | 20230907 | 173400 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 99 | 20230907 | 173300 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 100 | 20230907 | 173200 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 101 | 20230907 | 173100 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 102 | 20230907 | 173000 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 103 | 20230907 | 172900 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 104 | 20230907 | 172800 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 105 | 20230907 | 172700 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 106 | 20230907 | 172600 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 107 | 20230907 | 172500 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 108 | 20230907 | 172400 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 109 | 20230907 | 172300 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 110 | 20230907 | 172200 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 111 | 20230907 | 172100 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 112 | 20230907 | 172000 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 113 | 20230907 | 171900 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 114 | 20230907 | 171800 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 115 | 20230907 | 171700 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 116 | 20230907 | 171600 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 117 | 20230907 | 171500 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 118 | 20230907 | 171400 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 119 | 20230907 | 171300 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 120 | 20230907 | 171200 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 121 | 20230907 | 171100 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 122 | 20230907 | 171000 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 70798 |
| 123 | 20230907 | 170900 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 124 | 20230907 | 170800 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 125 | 20230907 | 170700 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 126 | 20230907 | 170600 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 127 | 20230907 | 170500 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 128 | 20230907 | 170400 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 129 | 20230907 | 170300 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 130 | 20230907 | 170200 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 131 | 20230907 | 170100 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 132 | 20230907 | 170000 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 133 | 20230907 | 165900 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 134 | 20230907 | 165800 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 135 | 20230907 | 165700 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 136 | 20230907 | 165600 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 137 | 20230907 | 165500 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 138 | 20230907 | 165400 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 139 | 20230907 | 165300 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 140 | 20230907 | 165200 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 141 | 20230907 | 165100 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 142 | 20230907 | 165000 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 143 | 20230907 | 164900 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 144 | 20230907 | 164800 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 145 | 20230907 | 164700 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 146 | 20230907 | 164600 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 147 | 20230907 | 164500 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 148 | 20230907 | 164400 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 149 | 20230907 | 164300 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 150 | 20230907 | 164200 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 151 | 20230907 | 164100 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 152 | 20230907 | 164000 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 70798 |
| 153 | 20230907 | 163900 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 154 | 20230907 | 163800 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 155 | 20230907 | 163700 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 156 | 20230907 | 163600 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 157 | 20230907 | 163500 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 158 | 20230907 | 163400 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 159 | 20230907 | 163300 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 160 | 20230907 | 163200 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 161 | 20230907 | 163100 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 162 | 20230907 | 163000 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 163 | 20230907 | 162900 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 164 | 20230907 | 162800 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 165 | 20230907 | 162700 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 166 | 20230907 | 162600 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 167 | 20230907 | 162500 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 168 | 20230907 | 162400 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 169 | 20230907 | 162300 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 170 | 20230907 | 162200 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 171 | 20230907 | 162100 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 172 | 20230907 | 162000 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 173 | 20230907 | 161900 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 174 | 20230907 | 161800 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 175 | 20230907 | 161700 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 176 | 20230907 | 161600 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 177 | 20230907 | 161500 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 178 | 20230907 | 161400 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 179 | 20230907 | 161300 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 180 | 20230907 | 161200 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 181 | 20230907 | 161100 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 182 | 20230907 | 161000 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 70798 |
| 183 | 20230907 | 160900 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 184 | 20230907 | 160800 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 185 | 20230907 | 160700 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 186 | 20230907 | 160600 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 187 | 20230907 | 160500 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 188 | 20230907 | 160400 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 189 | 20230907 | 160300 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 190 | 20230907 | 160200 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 191 | 20230907 | 160100 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 192 | 20230907 | 160000 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 193 | 20230907 | 155900 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 194 | 20230907 | 155800 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 195 | 20230907 | 155700 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 196 | 20230907 | 155600 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 197 | 20230907 | 155500 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 198 | 20230907 | 155400 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 199 | 20230907 | 155300 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 200 | 20230907 | 155200 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 201 | 20230907 | 155100 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 202 | 20230907 | 155000 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 203 | 20230907 | 154900 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 204 | 20230907 | 154800 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 205 | 20230907 | 154700 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 206 | 20230907 | 154600 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 207 | 20230907 | 154500 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 208 | 20230907 | 154400 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 209 | 20230907 | 154300 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 210 | 20230907 | 154200 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 211 | 20230907 | 154100 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 212 | 20230907 | 154000 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 70798 |
| 213 | 20230907 | 153900 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 214 | 20230907 | 153800 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 215 | 20230907 | 153700 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 216 | 20230907 | 153600 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 217 | 20230907 | 153500 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 218 | 20230907 | 153400 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 219 | 20230907 | 153300 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 220 | 20230907 | 153200 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 221 | 20230907 | 153100 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 222 | 20230907 | 153000 | 266762679500 | 216500 | 216500 | 216500 | 216500 | 70798 |
| 223 | 20230907 | 152900 | 251434912500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 224 | 20230907 | 152800 | 251434912500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 225 | 20230907 | 152700 | 251434912500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 226 | 20230907 | 152600 | 251434912500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 227 | 20230907 | 152500 | 251434912500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 228 | 20230907 | 152400 | 251434912500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 229 | 20230907 | 152300 | 251434912500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 230 | 20230907 | 152200 | 251434912500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 231 | 20230907 | 152100 | 251434912500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 232 | 20230907 | 152000 | 251434912500 | 215000 | 215000 | 215000 | 215000 | 0 |
| 233 | 20230907 | 151900 | 251434912500 | 215000 | 215500 | 215500 | 215000 | 1664 |
| 234 | 20230907 | 151800 | 251076503500 | 215000 | 215500 | 215500 | 215000 | 923 |
| 235 | 20230907 | 151700 | 250877917000 | 215500 | 215500 | 215500 | 215000 | 2464 |
| 236 | 20230907 | 151600 | 250348102000 | 215000 | 215500 | 215500 | 215000 | 520 |
| 237 | 20230907 | 151500 | 250236238000 | 215500 | 215500 | 215500 | 215000 | 1952 |
| 238 | 20230907 | 151400 | 249816038500 | 215500 | 215500 | 215500 | 215000 | 2112 |
| 239 | 20230907 | 151300 | 249361342500 | 215000 | 215500 | 215500 | 215000 | 837 |
| 240 | 20230907 | 151200 | 249181327000 | 215500 | 215000 | 215500 | 215000 | 3323 |
| 241 | 20230907 | 151100 | 248466735500 | 215000 | 215000 | 215500 | 215000 | 7356 |
| 242 | 20230907 | 151000 | 246885122000 | 215000 | 215500 | 215500 | 215000 | 987 |
| 243 | 20230907 | 150900 | 246672803500 | 215000 | 215000 | 215500 | 215000 | 929 |
| 244 | 20230907 | 150800 | 246472853000 | 215000 | 215000 | 215500 | 215000 | 1515 |
| 245 | 20230907 | 150700 | 246146832000 | 215000 | 215500 | 215500 | 215000 | 3833 |
| 246 | 20230907 | 150600 | 245321095500 | 215000 | 215500 | 215500 | 215000 | 814 |
| 247 | 20230907 | 150500 | 245145945000 | 215000 | 215500 | 215500 | 215000 | 794 |
| 248 | 20230907 | 150400 | 244974971000 | 215500 | 216000 | 216000 | 215000 | 7502 |
| 249 | 20230907 | 150300 | 243358189000 | 216000 | 215500 | 216000 | 215500 | 843 |
| 250 | 20230907 | 150200 | 243176478000 | 215500 | 215500 | 216000 | 215500 | 1137 |
| 251 | 20230907 | 150100 | 242931408000 | 215500 | 216000 | 216000 | 215500 | 919 |
| 252 | 20230907 | 150000 | 242733297000 | 216000 | 216000 | 216000 | 215500 | 928 |
| 253 | 20230907 | 145900 | 242533188000 | 215500 | 215500 | 216000 | 215500 | 667 |
| 254 | 20230907 | 145800 | 242389356000 | 215500 | 216000 | 216000 | 215500 | 1111 |
| 255 | 20230907 | 145700 | 242149895000 | 215500 | 215500 | 216000 | 215500 | 2118 |
| 256 | 20230907 | 145600 | 241693414000 | 215500 | 215500 | 216000 | 215500 | 1457 |
| 257 | 20230907 | 145500 | 241379394500 | 216000 | 215500 | 216000 | 215500 | 1085 |
| 258 | 20230907 | 145400 | 241145468000 | 215500 | 216000 | 216000 | 215500 | 1029 |
| 259 | 20230907 | 145300 | 240923509000 | 216000 | 216000 | 216000 | 215500 | 1968 |
| 260 | 20230907 | 145200 | 240499255000 | 216000 | 215500 | 216000 | 215500 | 1022 |
| 261 | 20230907 | 145100 | 240278983000 | 215500 | 216000 | 216000 | 215000 | 5588 |
| 262 | 20230907 | 145000 | 239074863000 | 215500 | 216000 | 216000 | 215500 | 3120 |
| 263 | 20230907 | 144900 | 238402481500 | 216000 | 215500 | 216000 | 215500 | 838 |
| 264 | 20230907 | 144800 | 238221792000 | 215500 | 215500 | 216000 | 215500 | 982 |
| 265 | 20230907 | 144700 | 238010124500 | 215500 | 216000 | 216000 | 215500 | 1273 |
| 266 | 20230907 | 144600 | 237735735500 | 215500 | 215500 | 216000 | 215500 | 8245 |
| 267 | 20230907 | 144500 | 235958921000 | 215500 | 216000 | 216000 | 215500 | 880 |
| 268 | 20230907 | 144400 | 235769199500 | 215500 | 215500 | 216000 | 215500 | 1167 |
| 269 | 20230907 | 144300 | 235517666500 | 216000 | 215500 | 216000 | 215500 | 599 |
| 270 | 20230907 | 144200 | 235388321500 | 215500 | 215500 | 216000 | 215500 | 1911 |
| 271 | 20230907 | 144100 | 234976401000 | 215500 | 215500 | 216000 | 215500 | 2006 |
| 272 | 20230907 | 144000 | 234544048500 | 215500 | 216000 | 216000 | 215500 | 656 |
| 273 | 20230907 | 143900 | 234402512000 | 216000 | 215500 | 216000 | 215500 | 257 |
| 274 | 20230907 | 143800 | 234347037000 | 215500 | 216500 | 216500 | 215500 | 4957 |
| 275 | 20230907 | 143700 | 233276481000 | 216000 | 216500 | 216500 | 216000 | 920 |
| 276 | 20230907 | 143600 | 233077748500 | 216500 | 216000 | 216500 | 216000 | 579 |
| 277 | 20230907 | 143500 | 232952619000 | 216000 | 216000 | 216500 | 216000 | 1013 |
| 278 | 20230907 | 143400 | 232733773000 | 216000 | 216500 | 216500 | 216000 | 367 |
| 279 | 20230907 | 143300 | 232654448500 | 216500 | 216500 | 217000 | 216000 | 5009 |
| 280 | 20230907 | 143200 | 231570112500 | 217000 | 216500 | 217000 | 216500 | 3777 |
| 281 | 20230907 | 143100 | 230752315500 | 216500 | 217500 | 217500 | 216500 | 8614 |
| 282 | 20230907 | 143000 | 228884711500 | 217500 | 217500 | 217500 | 217000 | 741 |
| 283 | 20230907 | 142900 | 228723859000 | 217000 | 217500 | 217500 | 217000 | 1311 |
| 284 | 20230907 | 142800 | 228439331000 | 217000 | 217000 | 217500 | 217000 | 1085 |
| 285 | 20230907 | 142700 | 228203670000 | 217500 | 217500 | 217500 | 217000 | 697 |
| 286 | 20230907 | 142600 | 228052115500 | 217500 | 217000 | 217500 | 217000 | 218 |
| 287 | 20230907 | 142500 | 228004752500 | 217500 | 217500 | 217500 | 217000 | 415 |
| 288 | 20230907 | 142400 | 227914565500 | 217500 | 217000 | 217500 | 217000 | 437 |
| 289 | 20230907 | 142300 | 227819597500 | 217500 | 217000 | 217500 | 217000 | 115 |
| 290 | 20230907 | 142200 | 227794599000 | 217000 | 217500 | 217500 | 217000 | 427 |
| 291 | 20230907 | 142100 | 227701782000 | 217500 | 217500 | 217500 | 217000 | 1080 |
| 292 | 20230907 | 142000 | 227466924000 | 217500 | 217000 | 217500 | 217000 | 189 |
| 293 | 20230907 | 141900 | 227425850500 | 217000 | 217000 | 217500 | 217000 | 402 |
| 294 | 20230907 | 141800 | 227338470500 | 217000 | 217000 | 217500 | 217000 | 985 |
| 295 | 20230907 | 141700 | 227124286000 | 217500 | 217000 | 217500 | 217000 | 130 |
| 296 | 20230907 | 141600 | 227096043000 | 217500 | 217000 | 217500 | 217000 | 239 |
| 297 | 20230907 | 141500 | 227044090500 | 217000 | 217000 | 217500 | 217000 | 1109 |
| 298 | 20230907 | 141400 | 226803215000 | 217500 | 217000 | 217500 | 217000 | 288 |
| 299 | 20230907 | 141300 | 226740628500 | 217000 | 217500 | 217500 | 217000 | 433 |
| 300 | 20230907 | 141200 | 226646480500 | 217000 | 217500 | 217500 | 217000 | 255 |
| 301 | 20230907 | 141100 | 226591047000 | 217000 | 217500 | 217500 | 217000 | 502 |
| 302 | 20230907 | 141000 | 226481973000 | 217500 | 217500 | 217500 | 217000 | 799 |
| 303 | 20230907 | 140900 | 226308523500 | 217000 | 217000 | 217500 | 217000 | 337 |
| 304 | 20230907 | 140800 | 226235262500 | 217500 | 217500 | 217500 | 217000 | 771 |
| 305 | 20230907 | 140700 | 226067622500 | 217500 | 217500 | 217500 | 217000 | 374 |
| 306 | 20230907 | 140600 | 225986367500 | 217500 | 217000 | 217500 | 217000 | 1310 |
| 307 | 20230907 | 140500 | 225701641500 | 217500 | 217500 | 217500 | 217000 | 504 |
| 308 | 20230907 | 140400 | 225592037500 | 217500 | 217500 | 217500 | 217000 | 722 |
| 309 | 20230907 | 140300 | 225435205000 | 217500 | 217500 | 217500 | 217000 | 8984 |
| 310 | 20230907 | 140200 | 223481212500 | 217000 | 217000 | 217500 | 217000 | 319 |
| 311 | 20230907 | 140100 | 223411882000 | 217500 | 217000 | 217500 | 217000 | 339 |
| 312 | 20230907 | 140000 | 223338243000 | 217000 | 217500 | 217500 | 217000 | 267 |
| 313 | 20230907 | 135900 | 223280206000 | 217500 | 217500 | 217500 | 217000 | 348 |
| 314 | 20230907 | 135800 | 223204549000 | 217000 | 217500 | 217500 | 217000 | 343 |
| 315 | 20230907 | 135700 | 223129995000 | 217500 | 217500 | 217500 | 217000 | 449 |
| 316 | 20230907 | 135600 | 223032413000 | 217500 | 217500 | 217500 | 217000 | 335 |
| 317 | 20230907 | 135500 | 222959624500 | 217500 | 217000 | 217500 | 216500 | 2183 |
| 318 | 20230907 | 135400 | 222485772000 | 217000 | 217000 | 217500 | 216500 | 1781 |
| 319 | 20230907 | 135300 | 222099167000 | 217000 | 216500 | 217000 | 216500 | 568 |
| 320 | 20230907 | 135200 | 221976002500 | 217000 | 217000 | 217500 | 216500 | 2719 |
| 321 | 20230907 | 135100 | 221385816000 | 217000 | 217500 | 217500 | 217000 | 362 |
| 322 | 20230907 | 135000 | 221307126000 | 217500 | 217500 | 217500 | 217000 | 422 |
| 323 | 20230907 | 134900 | 221215406000 | 217000 | 216500 | 217000 | 216500 | 10301 |
| 324 | 20230907 | 134800 | 218982005000 | 216500 | 217000 | 217000 | 216500 | 357 |
| 325 | 20230907 | 134700 | 218904573000 | 216500 | 216500 | 217000 | 216500 | 425 |
| 326 | 20230907 | 134600 | 218812443500 | 217000 | 217000 | 217000 | 216500 | 904 |
| 327 | 20230907 | 134500 | 218616516000 | 217000 | 217000 | 217000 | 216500 | 521 |
| 328 | 20230907 | 134400 | 218503558000 | 217000 | 216500 | 217000 | 216000 | 6223 |
| 329 | 20230907 | 134300 | 217156333500 | 216000 | 216000 | 216500 | 216000 | 451 |
| 330 | 20230907 | 134200 | 217058767500 | 216000 | 216500 | 216500 | 216000 | 607 |
| 331 | 20230907 | 134100 | 216927443500 | 216500 | 216500 | 216500 | 216000 | 388 |
| 332 | 20230907 | 134000 | 216843543000 | 216500 | 216000 | 216500 | 216000 | 777 |
| 333 | 20230907 | 133900 | 216675464000 | 216000 | 216500 | 216500 | 216000 | 592 |
| 334 | 20230907 | 133800 | 216547435500 | 216000 | 216000 | 216500 | 216000 | 2919 |
| 335 | 20230907 | 133700 | 215916668500 | 216500 | 216000 | 216500 | 216000 | 1599 |
| 336 | 20230907 | 133600 | 215571246000 | 216500 | 216500 | 216500 | 216000 | 1895 |
| 337 | 20230907 | 133500 | 215161251000 | 216500 | 216500 | 216500 | 216000 | 454 |
| 338 | 20230907 | 133400 | 215063065000 | 216000 | 216500 | 217000 | 216000 | 13322 |
| 339 | 20230907 | 133300 | 212179259000 | 217000 | 217000 | 217000 | 216500 | 402 |
| 340 | 20230907 | 133200 | 212092066000 | 216500 | 217000 | 217000 | 216500 | 299 |
| 341 | 20230907 | 133100 | 212027221500 | 217000 | 216500 | 217000 | 216500 | 194 |
| 342 | 20230907 | 133000 | 211985146500 | 216500 | 216500 | 217000 | 216500 | 353 |
| 343 | 20230907 | 132900 | 211908596500 | 217000 | 217000 | 217000 | 216500 | 806 |
| 344 | 20230907 | 132800 | 211733736500 | 216500 | 216500 | 217000 | 216500 | 166 |
| 345 | 20230907 | 132700 | 211697774500 | 217000 | 216500 | 217000 | 216500 | 541 |
| 346 | 20230907 | 132600 | 211580504000 | 217000 | 216500 | 217000 | 216500 | 940 |
| 347 | 20230907 | 132500 | 211376653500 | 217000 | 217000 | 217000 | 216500 | 270 |
| 348 | 20230907 | 132400 | 211318126500 | 217000 | 216500 | 217000 | 216500 | 600 |
| 349 | 20230907 | 132300 | 211188056000 | 217000 | 217000 | 217000 | 216500 | 524 |
| 350 | 20230907 | 132200 | 211074417000 | 217000 | 217000 | 217000 | 216500 | 294 |
| 351 | 20230907 | 132100 | 211010704500 | 217000 | 217000 | 217000 | 216500 | 750 |
| 352 | 20230907 | 132000 | 210848183000 | 216500 | 217000 | 217000 | 216500 | 947 |
| 353 | 20230907 | 131900 | 210642741500 | 217000 | 216500 | 217000 | 216500 | 289 |
| 354 | 20230907 | 131800 | 210580079000 | 216500 | 217000 | 217000 | 216500 | 265 |
| 355 | 20230907 | 131700 | 210522613500 | 216500 | 217000 | 217000 | 216500 | 360 |
| 356 | 20230907 | 131600 | 210444553000 | 216500 | 217000 | 217000 | 216500 | 381 |
| 357 | 20230907 | 131500 | 210362018500 | 217000 | 216500 | 217000 | 216500 | 347 |
| 358 | 20230907 | 131400 | 210286779500 | 216500 | 217000 | 217000 | 216500 | 255 |
| 359 | 20230907 | 131300 | 210231527500 | 216500 | 216500 | 217000 | 216500 | 471 |
| 360 | 20230907 | 131200 | 210129508500 | 216500 | 216500 | 217000 | 216500 | 341 |
| 361 | 20230907 | 131100 | 210055635500 | 216500 | 216500 | 217000 | 216500 | 753 |
| 362 | 20230907 | 131000 | 209892466500 | 216500 | 217000 | 217000 | 216500 | 1378 |
| 363 | 20230907 | 130900 | 209594053000 | 216500 | 217000 | 217000 | 216500 | 622 |
| 364 | 20230907 | 130800 | 209459350500 | 217000 | 216500 | 217000 | 216500 | 717 |
| 365 | 20230907 | 130700 | 209304069500 | 217000 | 217000 | 217000 | 216500 | 1012 |
| 366 | 20230907 | 130600 | 209084933000 | 216500 | 216500 | 217000 | 216500 | 461 |
| 367 | 20230907 | 130500 | 208985020000 | 216500 | 216500 | 217000 | 216500 | 151 |
| 368 | 20230907 | 130400 | 208952316000 | 216500 | 217000 | 217000 | 216500 | 324 |
| 369 | 20230907 | 130300 | 208882109500 | 217000 | 217500 | 217500 | 216500 | 1872 |
| 370 | 20230907 | 130200 | 208475876500 | 217000 | 217000 | 217500 | 217000 | 2354 |
| 371 | 20230907 | 130100 | 207964822000 | 217500 | 217000 | 217500 | 217000 | 285 |
| 372 | 20230907 | 130000 | 207902955500 | 217500 | 217500 | 217500 | 217000 | 367 |
| 373 | 20230907 | 125900 | 207823246000 | 217000 | 217000 | 217500 | 217000 | 173 |
| 374 | 20230907 | 125800 | 207785637000 | 217500 | 217000 | 217500 | 217000 | 353 |
| 375 | 20230907 | 125700 | 207709001500 | 217500 | 217500 | 217500 | 217000 | 214 |
| 376 | 20230907 | 125600 | 207662506500 | 217000 | 217500 | 217500 | 217000 | 358 |
| 377 | 20230907 | 125500 | 207584700000 | 217000 | 216500 | 217500 | 216500 | 5385 |
| 378 | 20230907 | 125400 | 206416097000 | 217000 | 217000 | 217000 | 216500 | 593 |
| 379 | 20230907 | 125300 | 206287474500 | 217000 | 216500 | 217000 | 216500 | 3231 |
| 380 | 20230907 | 125200 | 205587798500 | 217000 | 217000 | 217000 | 216500 | 1114 |
| 381 | 20230907 | 125100 | 205346571500 | 217000 | 217000 | 217000 | 216500 | 1588 |
| 382 | 20230907 | 125000 | 205002176500 | 217000 | 217000 | 217000 | 216500 | 524 |
| 383 | 20230907 | 124900 | 204888691000 | 216500 | 216500 | 217000 | 216500 | 7239 |
| 384 | 20230907 | 124800 | 203321368500 | 216500 | 217000 | 217000 | 216500 | 303 |
| 385 | 20230907 | 124700 | 203255722000 | 217000 | 216500 | 217000 | 216500 | 570 |
| 386 | 20230907 | 124600 | 203132212500 | 217000 | 217000 | 217000 | 216500 | 549 |
| 387 | 20230907 | 124500 | 203013283000 | 217000 | 217000 | 217000 | 216500 | 605 |
| 388 | 20230907 | 124400 | 202882028000 | 217000 | 216500 | 217000 | 216500 | 949 |
| 389 | 20230907 | 124300 | 202676190500 | 217000 | 217000 | 217000 | 216500 | 660 |
| 390 | 20230907 | 124200 | 202533153500 | 216500 | 216500 | 217000 | 216500 | 629 |
| 391 | 20230907 | 124100 | 202396910000 | 217000 | 217000 | 217000 | 216500 | 342 |
| 392 | 20230907 | 124000 | 202322782500 | 216500 | 217000 | 217000 | 216500 | 1455 |
| 393 | 20230907 | 123900 | 202007711000 | 217000 | 217000 | 217500 | 216500 | 3396 |
| 394 | 20230907 | 123800 | 201270746000 | 217000 | 217500 | 217500 | 217000 | 646 |
| 395 | 20230907 | 123700 | 201130509000 | 217000 | 217000 | 217500 | 217000 | 1204 |
| 396 | 20230907 | 123600 | 200869166500 | 217000 | 217000 | 217500 | 217000 | 756 |
| 397 | 20230907 | 123500 | 200705040000 | 217500 | 217000 | 217500 | 217000 | 1372 |
| 398 | 20230907 | 123400 | 200407054000 | 217000 | 217000 | 217500 | 217000 | 1082 |
| 399 | 20230907 | 123300 | 200172233000 | 217000 | 217500 | 217500 | 217000 | 527 |
| 400 | 20230907 | 123200 | 200057794500 | 217500 | 217000 | 217500 | 217000 | 394 |
| 401 | 20230907 | 123100 | 199972250500 | 217000 | 217500 | 217500 | 217000 | 188 |
| 402 | 20230907 | 123000 | 199931410500 | 217000 | 217000 | 217500 | 217000 | 756 |
| 403 | 20230907 | 122900 | 199767262500 | 217000 | 217000 | 217500 | 217000 | 1463 |
| 404 | 20230907 | 122800 | 199449776500 | 217000 | 217500 | 217500 | 217000 | 321 |
| 405 | 20230907 | 122700 | 199380027000 | 217500 | 218000 | 218000 | 217000 | 4307 |
| 406 | 20230907 | 122600 | 198443472500 | 217500 | 218000 | 218000 | 217500 | 746 |
| 407 | 20230907 | 122500 | 198281035500 | 218000 | 218000 | 218000 | 217500 | 336 |
| 408 | 20230907 | 122400 | 198207896500 | 218000 | 218000 | 218000 | 217500 | 290 |
| 409 | 20230907 | 122300 | 198144733000 | 217500 | 217500 | 218000 | 217500 | 1253 |
| 410 | 20230907 | 122200 | 197872171000 | 218000 | 218000 | 218000 | 217500 | 519 |
| 411 | 20230907 | 122100 | 197759175500 | 217500 | 217500 | 218000 | 217500 | 760 |
| 412 | 20230907 | 122000 | 197593829500 | 218000 | 218000 | 218000 | 217500 | 204 |
| 413 | 20230907 | 121900 | 197549395000 | 218000 | 218000 | 218000 | 217500 | 489 |
| 414 | 20230907 | 121800 | 197442911500 | 217500 | 218000 | 218500 | 217500 | 2943 |
| 415 | 20230907 | 121700 | 196801547500 | 218000 | 218000 | 218500 | 218000 | 748 |
| 416 | 20230907 | 121600 | 196638322500 | 218000 | 218000 | 218500 | 218000 | 235 |
| 417 | 20230907 | 121500 | 196587042500 | 218000 | 218500 | 218500 | 218000 | 269 |
| 418 | 20230907 | 121400 | 196528354000 | 218500 | 217500 | 218500 | 217500 | 4699 |
| 419 | 20230907 | 121300 | 195503906500 | 217500 | 218000 | 218000 | 217500 | 301 |
| 420 | 20230907 | 121200 | 195438372500 | 218000 | 218000 | 218000 | 217500 | 239 |
| 421 | 20230907 | 121100 | 195386327500 | 217500 | 218000 | 218000 | 217500 | 423 |
| 422 | 20230907 | 121000 | 195294269500 | 218000 | 218000 | 218000 | 217500 | 3494 |
| 423 | 20230907 | 120900 | 194534296500 | 218000 | 217500 | 218000 | 217500 | 1506 |
| 424 | 20230907 | 120800 | 194206678000 | 217500 | 217500 | 218000 | 217500 | 760 |
| 425 | 20230907 | 120700 | 194041169500 | 217500 | 217500 | 218000 | 217500 | 729 |
| 426 | 20230907 | 120600 | 193882560500 | 218000 | 218000 | 218000 | 217500 | 263 |
| 427 | 20230907 | 120500 | 193825294500 | 217500 | 218000 | 218500 | 217500 | 3981 |
| 428 | 20230907 | 120400 | 192957532000 | 218000 | 218500 | 218500 | 218000 | 1104 |
| 429 | 20230907 | 120300 | 192716813000 | 218500 | 218000 | 218500 | 218000 | 310 |
| 430 | 20230907 | 120200 | 192649151000 | 218500 | 218500 | 218500 | 218000 | 298 |
| 431 | 20230907 | 120100 | 192584150500 | 218000 | 218500 | 218500 | 218000 | 262 |
| 432 | 20230907 | 120000 | 192526950500 | 218500 | 218500 | 218500 | 218000 | 311 |
| 433 | 20230907 | 115900 | 192459028500 | 218500 | 218500 | 218500 | 218000 | 2015 |
| 434 | 20230907 | 115800 | 192019516500 | 218500 | 218500 | 218500 | 218000 | 2849 |
| 435 | 20230907 | 115700 | 191398407000 | 218000 | 218000 | 218500 | 218000 | 1280 |
| 436 | 20230907 | 115600 | 191119284000 | 218500 | 218000 | 218500 | 218000 | 2178 |
| 437 | 20230907 | 115500 | 190644382000 | 218000 | 218500 | 218500 | 218000 | 6334 |
| 438 | 20230907 | 115400 | 189263497500 | 218500 | 218000 | 218500 | 218000 | 580 |
| 439 | 20230907 | 115300 | 189136997000 | 218000 | 218500 | 219000 | 218000 | 4170 |
| 440 | 20230907 | 115200 | 188225816500 | 219000 | 219000 | 219500 | 218500 | 4151 |
| 441 | 20230907 | 115100 | 187317552500 | 219000 | 219500 | 219500 | 219000 | 218 |
| 442 | 20230907 | 115000 | 187269749000 | 219500 | 219500 | 219500 | 219000 | 730 |
| 443 | 20230907 | 114900 | 187109678000 | 219500 | 219000 | 219500 | 219000 | 354 |
| 444 | 20230907 | 114800 | 187032081500 | 219500 | 219500 | 219500 | 219000 | 366 |
| 445 | 20230907 | 114700 | 186951823000 | 219000 | 219000 | 219500 | 219000 | 351 |
| 446 | 20230907 | 114600 | 186874890000 | 219000 | 219000 | 219500 | 219000 | 286 |
| 447 | 20230907 | 114500 | 186812172500 | 219500 | 219000 | 219500 | 219000 | 281 |
| 448 | 20230907 | 114400 | 186750584000 | 219500 | 219000 | 219500 | 219000 | 333 |
| 449 | 20230907 | 114300 | 186677579000 | 219500 | 219500 | 219500 | 219000 | 287 |
| 450 | 20230907 | 114200 | 186614682000 | 219500 | 219500 | 219500 | 219000 | 276 |
| 451 | 20230907 | 114100 | 186554135500 | 219500 | 219500 | 219500 | 219000 | 691 |
| 452 | 20230907 | 114000 | 186402617500 | 219500 | 219000 | 219500 | 219000 | 397 |
| 453 | 20230907 | 113900 | 186315608500 | 219500 | 219000 | 219500 | 219000 | 762 |
| 454 | 20230907 | 113800 | 186148635000 | 219500 | 219000 | 219500 | 218500 | 7338 |
| 455 | 20230907 | 113700 | 184541649500 | 219500 | 219500 | 219500 | 219000 | 162 |
| 456 | 20230907 | 113600 | 184506128500 | 219000 | 219000 | 219500 | 219000 | 427 |
| 457 | 20230907 | 113500 | 184412520000 | 219500 | 219000 | 219500 | 219000 | 458 |
| 458 | 20230907 | 113400 | 184312057500 | 219000 | 219500 | 219500 | 219000 | 412 |
| 459 | 20230907 | 113300 | 184221721000 | 219500 | 219500 | 219500 | 219000 | 326 |
| 460 | 20230907 | 113200 | 184150206000 | 219500 | 219500 | 219500 | 219000 | 754 |
| 461 | 20230907 | 113100 | 183984740500 | 219500 | 219500 | 219500 | 219000 | 289 |
| 462 | 20230907 | 113000 | 183921377000 | 219500 | 219000 | 219500 | 219000 | 499 |
| 463 | 20230907 | 112900 | 183811989000 | 219500 | 219500 | 219500 | 219000 | 992 |
| 464 | 20230907 | 112800 | 183594420500 | 219000 | 219500 | 219500 | 219000 | 573 |
| 465 | 20230907 | 112700 | 183468836000 | 219500 | 219500 | 219500 | 219000 | 433 |
| 466 | 20230907 | 112600 | 183373854500 | 219500 | 219000 | 219500 | 219000 | 357 |
| 467 | 20230907 | 112500 | 183295596000 | 219500 | 219000 | 219500 | 219000 | 410 |
| 468 | 20230907 | 112400 | 183205709000 | 219000 | 219500 | 219500 | 219000 | 775 |
| 469 | 20230907 | 112300 | 183035628000 | 219000 | 219500 | 219500 | 219000 | 539 |
| 470 | 20230907 | 112200 | 182917360000 | 219000 | 219000 | 219500 | 218500 | 2654 |
| 471 | 20230907 | 112100 | 182336129500 | 219000 | 219000 | 219000 | 218500 | 576 |
| 472 | 20230907 | 112000 | 182210030500 | 218500 | 218500 | 219000 | 218500 | 740 |
| 473 | 20230907 | 111900 | 182048084000 | 219000 | 219000 | 219000 | 218500 | 399 |
| 474 | 20230907 | 111800 | 181960767000 | 219000 | 219000 | 219000 | 218500 | 2400 |
| 475 | 20230907 | 111700 | 181435256500 | 219000 | 219000 | 219000 | 218500 | 460 |
| 476 | 20230907 | 111600 | 181334663500 | 218500 | 219000 | 219000 | 218500 | 288 |
| 477 | 20230907 | 111500 | 181271655000 | 219000 | 219000 | 219000 | 218500 | 814 |
| 478 | 20230907 | 111400 | 181093576500 | 219000 | 218500 | 219000 | 218500 | 604 |
| 479 | 20230907 | 111300 | 180961379500 | 218500 | 219000 | 219000 | 218500 | 294 |
| 480 | 20230907 | 111200 | 180897030500 | 219000 | 219000 | 219000 | 218500 | 514 |
| 481 | 20230907 | 111100 | 180784646000 | 219000 | 218500 | 219000 | 218500 | 414 |
| 482 | 20230907 | 111000 | 180694021000 | 218500 | 219000 | 219000 | 218500 | 438 |
| 483 | 20230907 | 110900 | 180598207500 | 218500 | 218500 | 219000 | 218500 | 415 |
| 484 | 20230907 | 110800 | 180507433000 | 218500 | 218500 | 219000 | 218500 | 1618 |
| 485 | 20230907 | 110700 | 180153816500 | 218500 | 219000 | 219000 | 218500 | 6025 |
| 486 | 20230907 | 110600 | 178837225000 | 219000 | 218500 | 219000 | 218500 | 6111 |
| 487 | 20230907 | 110500 | 177501864000 | 218500 | 219000 | 219000 | 218500 | 1317 |
| 488 | 20230907 | 110400 | 177213892000 | 218500 | 219000 | 219000 | 218500 | 641 |
| 489 | 20230907 | 110300 | 177073744500 | 218500 | 219000 | 219500 | 218500 | 8102 |
| 490 | 20230907 | 110200 | 175300115000 | 218500 | 219000 | 219000 | 218500 | 446 |
| 491 | 20230907 | 110100 | 175202524500 | 218500 | 218500 | 219000 | 218500 | 724 |
| 492 | 20230907 | 110000 | 175044049000 | 219000 | 219500 | 220000 | 219000 | 7946 |
| 493 | 20230907 | 105900 | 173301281000 | 220000 | 220000 | 220000 | 219500 | 872 |
| 494 | 20230907 | 105800 | 173109636000 | 219500 | 220000 | 220000 | 219500 | 561 |
| 495 | 20230907 | 105700 | 172986297000 | 220000 | 219500 | 220000 | 219500 | 3429 |
| 496 | 20230907 | 105600 | 172231989000 | 220000 | 219500 | 220000 | 219500 | 1666 |
| 497 | 20230907 | 105500 | 171865565500 | 219500 | 219500 | 220000 | 219500 | 374 |
| 498 | 20230907 | 105400 | 171783393500 | 220000 | 219500 | 220000 | 219500 | 504 |
| 499 | 20230907 | 105300 | 171672568500 | 220000 | 219500 | 220000 | 219500 | 6592 |
| 500 | 20230907 | 105200 | 170222880500 | 219500 | 219500 | 220000 | 219500 | 1089 |
| 501 | 20230907 | 105100 | 169983540000 | 220000 | 219500 | 220000 | 219500 | 793 |
| 502 | 20230907 | 105000 | 169809319000 | 220000 | 219500 | 220000 | 219500 | 954 |
| 503 | 20230907 | 104900 | 169599508000 | 219500 | 219500 | 220000 | 219500 | 1083 |
| 504 | 20230907 | 104800 | 169361433500 | 220000 | 219500 | 220000 | 219000 | 8675 |
| 505 | 20230907 | 104700 | 167454631500 | 219000 | 219000 | 219500 | 219000 | 1787 |
| 506 | 20230907 | 104600 | 167062802500 | 219000 | 219000 | 219500 | 219000 | 747 |
| 507 | 20230907 | 104500 | 166899116000 | 219500 | 219000 | 219500 | 219000 | 871 |
| 508 | 20230907 | 104400 | 166708065000 | 219500 | 219500 | 220000 | 219000 | 2201 |
| 509 | 20230907 | 104300 | 166224949000 | 219500 | 220000 | 220000 | 219500 | 2612 |
| 510 | 20230907 | 104200 | 165651490000 | 220000 | 220000 | 220000 | 219500 | 969 |
| 511 | 20230907 | 104100 | 165438543000 | 220000 | 219500 | 220000 | 219500 | 988 |
| 512 | 20230907 | 104000 | 165221292000 | 220000 | 219500 | 220000 | 219500 | 844 |
| 513 | 20230907 | 103900 | 165035936000 | 219500 | 219500 | 220000 | 219500 | 887 |
| 514 | 20230907 | 103800 | 164840967000 | 220000 | 219500 | 220000 | 219000 | 15192 |
| 515 | 20230907 | 103700 | 161505385000 | 219000 | 219000 | 219500 | 219000 | 1251 |
| 516 | 20230907 | 103600 | 161231288500 | 219000 | 219000 | 219500 | 219000 | 806 |
| 517 | 20230907 | 103500 | 161054701500 | 219000 | 219000 | 219500 | 219000 | 1374 |
| 518 | 20230907 | 103400 | 160753267000 | 219000 | 219000 | 219500 | 219000 | 1471 |
| 519 | 20230907 | 103300 | 160430978500 | 219500 | 219000 | 219500 | 219000 | 1641 |
| 520 | 20230907 | 103200 | 160071497000 | 219500 | 219000 | 219500 | 219000 | 1572 |
| 521 | 20230907 | 103100 | 159726988000 | 219000 | 219000 | 219500 | 219000 | 585 |
| 522 | 20230907 | 103000 | 159598698500 | 219500 | 219000 | 219500 | 219000 | 2046 |
| 523 | 20230907 | 102900 | 159149716000 | 219000 | 219000 | 219500 | 218500 | 4060 |
| 524 | 20230907 | 102800 | 158260171500 | 219000 | 219000 | 219500 | 218500 | 1469 |
| 525 | 20230907 | 102700 | 157938436000 | 219000 | 218500 | 219500 | 218500 | 7405 |
| 526 | 20230907 | 102600 | 156317826000 | 218500 | 218500 | 219000 | 218500 | 4041 |
| 527 | 20230907 | 102500 | 155434624500 | 219000 | 219000 | 219000 | 218500 | 2046 |
| 528 | 20230907 | 102400 | 154986872500 | 218500 | 219000 | 219500 | 218500 | 8867 |
| 529 | 20230907 | 102300 | 153044670500 | 219500 | 219500 | 220000 | 219000 | 2658 |
| 530 | 20230907 | 102200 | 152461067000 | 219500 | 219500 | 220000 | 219500 | 1407 |
| 531 | 20230907 | 102100 | 152152107000 | 219500 | 219500 | 220000 | 219000 | 4222 |
| 532 | 20230907 | 102000 | 151225411500 | 219000 | 220000 | 220000 | 219000 | 7275 |
| 533 | 20230907 | 101900 | 149628152000 | 219500 | 219500 | 220000 | 219500 | 2588 |
| 534 | 20230907 | 101800 | 149059161500 | 220000 | 219500 | 220000 | 219500 | 995 |
| 535 | 20230907 | 101700 | 148840463000 | 219500 | 219500 | 220000 | 219500 | 1001 |
| 536 | 20230907 | 101600 | 148620419500 | 219500 | 220000 | 220000 | 219500 | 1276 |
| 537 | 20230907 | 101500 | 148340102000 | 219500 | 219500 | 220000 | 219500 | 970 |
| 538 | 20230907 | 101400 | 148126959000 | 219500 | 220000 | 220000 | 219500 | 1200 |
| 539 | 20230907 | 101300 | 147863192500 | 219500 | 219500 | 220000 | 219000 | 2038 |
| 540 | 20230907 | 101200 | 147415758500 | 219500 | 220000 | 220000 | 219000 | 3207 |
| 541 | 20230907 | 101100 | 146711509000 | 220000 | 220000 | 220000 | 219500 | 2172 |
| 542 | 20230907 | 101000 | 146234550000 | 219500 | 220000 | 220000 | 219500 | 2480 |
| 543 | 20230907 | 100900 | 145690040000 | 219500 | 219500 | 220000 | 219500 | 1651 |
| 544 | 20230907 | 100800 | 145327267500 | 220000 | 219500 | 220000 | 219500 | 1088 |
| 545 | 20230907 | 100700 | 145088179500 | 220000 | 220000 | 220000 | 219500 | 1489 |
| 546 | 20230907 | 100600 | 144760900500 | 219500 | 220000 | 220000 | 219500 | 1027 |
| 547 | 20230907 | 100500 | 144535129500 | 220000 | 220000 | 220000 | 219500 | 1929 |
| 548 | 20230907 | 100400 | 144111324500 | 219500 | 219500 | 220000 | 219500 | 1048 |
| 549 | 20230907 | 100300 | 143881103000 | 220000 | 219500 | 220000 | 219500 | 1905 |
| 550 | 20230907 | 100200 | 143462760000 | 220000 | 220000 | 220000 | 219500 | 1582 |
| 551 | 20230907 | 100100 | 143115028500 | 219500 | 219500 | 220000 | 219000 | 7741 |
| 552 | 20230907 | 100000 | 141414412000 | 219500 | 220000 | 220000 | 219500 | 959 |
| 553 | 20230907 | 095900 | 141203678000 | 220000 | 219500 | 220000 | 219500 | 1932 |
| 554 | 20230907 | 095800 | 140779150500 | 219500 | 219500 | 220000 | 219500 | 4562 |
| 555 | 20230907 | 095700 | 139775957000 | 219500 | 220000 | 220000 | 219500 | 1866 |
| 556 | 20230907 | 095600 | 139365994000 | 219500 | 219500 | 220000 | 219500 | 1812 |
| 557 | 20230907 | 095500 | 138967967000 | 220000 | 219500 | 220000 | 219500 | 6638 |
| 558 | 20230907 | 095400 | 137509169500 | 219500 | 219500 | 220000 | 219000 | 5421 |
| 559 | 20230907 | 095300 | 136318976000 | 219500 | 219500 | 220000 | 219500 | 3448 |
| 560 | 20230907 | 095200 | 135561476500 | 219500 | 220000 | 220500 | 219500 | 3582 |
| 561 | 20230907 | 095100 | 134774029000 | 220500 | 220000 | 220500 | 220000 | 2475 |
| 562 | 20230907 | 095000 | 134229068500 | 220500 | 220000 | 220500 | 219500 | 12560 |
| 563 | 20230907 | 094900 | 131467333500 | 219500 | 220000 | 220000 | 219500 | 4858 |
| 564 | 20230907 | 094800 | 130400539000 | 219500 | 221000 | 221000 | 219500 | 11238 |
| 565 | 20230907 | 094700 | 127925843000 | 220500 | 221000 | 221500 | 220500 | 9527 |
| 566 | 20230907 | 094600 | 125820206500 | 221000 | 221000 | 222000 | 220500 | 10061 |
| 567 | 20230907 | 094500 | 123594243500 | 221500 | 220500 | 222000 | 220500 | 30547 |
| 568 | 20230907 | 094400 | 116838333000 | 220500 | 220500 | 221000 | 220500 | 12745 |
| 569 | 20230907 | 094300 | 114023969500 | 220500 | 220000 | 221000 | 220000 | 7783 |
| 570 | 20230907 | 094200 | 112305931500 | 220500 | 220000 | 221000 | 220000 | 15889 |
| 571 | 20230907 | 094100 | 108803950500 | 220000 | 220500 | 221000 | 219500 | 14038 |
| 572 | 20230907 | 094000 | 105708783500 | 220500 | 220000 | 221000 | 220000 | 19248 |
| 573 | 20230907 | 093900 | 101464267500 | 220000 | 219500 | 220500 | 219500 | 26886 |
| 574 | 20230907 | 093800 | 95549773000 | 219500 | 219000 | 220000 | 219000 | 15403 |
| 575 | 20230907 | 093700 | 92168616500 | 219000 | 219000 | 219500 | 219000 | 14424 |
| 576 | 20230907 | 093600 | 89003049500 | 219000 | 218500 | 219500 | 218500 | 18357 |
| 577 | 20230907 | 093500 | 84982630500 | 219000 | 218500 | 219000 | 218000 | 6624 |
| 578 | 20230907 | 093400 | 83534963000 | 218500 | 218500 | 219000 | 218500 | 6438 |
| 579 | 20230907 | 093300 | 82126787500 | 219000 | 218000 | 219000 | 217500 | 27957 |
| 580 | 20230907 | 093200 | 76021639500 | 217500 | 218000 | 218000 | 217500 | 4027 |
| 581 | 20230907 | 093100 | 75144206000 | 218000 | 217500 | 218000 | 217500 | 1587 |
| 582 | 20230907 | 093000 | 74798850500 | 218000 | 217500 | 218000 | 217500 | 5661 |
| 583 | 20230907 | 092900 | 73565021500 | 217500 | 217000 | 218000 | 217000 | 2667 |
| 584 | 20230907 | 092800 | 72985124000 | 217000 | 218000 | 218000 | 217000 | 2157 |
| 585 | 20230907 | 092700 | 72516023500 | 217500 | 217000 | 218000 | 217000 | 7626 |
| 586 | 20230907 | 092600 | 70856915000 | 217000 | 217500 | 217500 | 217000 | 1546 |
| 587 | 20230907 | 092500 | 70521150000 | 217500 | 217000 | 217500 | 217000 | 2633 |
| 588 | 20230907 | 092400 | 69948964000 | 217000 | 217500 | 218000 | 217000 | 4048 |
| 589 | 20230907 | 092300 | 69068660000 | 217500 | 217500 | 218000 | 217000 | 8891 |
| 590 | 20230907 | 092200 | 67134254500 | 217500 | 217500 | 218000 | 217500 | 3265 |
| 591 | 20230907 | 092100 | 66423164500 | 217500 | 218000 | 218500 | 217500 | 13142 |
| 592 | 20230907 | 092000 | 63558783500 | 218500 | 218500 | 218500 | 218000 | 3834 |
| 593 | 20230907 | 091900 | 62721519500 | 218500 | 217500 | 218500 | 217500 | 15272 |
| 594 | 20230907 | 091800 | 59390354500 | 218000 | 217500 | 218000 | 217500 | 2951 |
| 595 | 20230907 | 091700 | 58747568000 | 218000 | 218000 | 218000 | 217500 | 3900 |
| 596 | 20230907 | 091600 | 57898730000 | 218000 | 218500 | 219000 | 217500 | 23844 |
| 597 | 20230907 | 091500 | 52691796000 | 218500 | 218000 | 218500 | 217500 | 31777 |
| 598 | 20230907 | 091400 | 45762193500 | 217500 | 218000 | 218000 | 217500 | 4776 |
| 599 | 20230907 | 091300 | 44721788500 | 217500 | 217000 | 218000 | 216500 | 35395 |
| 600 | 20230907 | 091200 | 37034542000 | 217000 | 216500 | 217000 | 216500 | 3308 |
| 601 | 20230907 | 091100 | 36317154500 | 217000 | 216000 | 217000 | 216000 | 11966 |
| 602 | 20230907 | 091000 | 33726580000 | 216000 | 216500 | 216500 | 216000 | 3179 |
| 603 | 20230907 | 090900 | 33038851000 | 216000 | 216500 | 216500 | 216000 | 8326 |
| 604 | 20230907 | 090800 | 31238746000 | 216500 | 215000 | 216500 | 215000 | 13462 |
| 605 | 20230907 | 090700 | 28332417000 | 215000 | 215000 | 215500 | 215000 | 3499 |
| 606 | 20230907 | 090600 | 27579311000 | 215000 | 215000 | 215500 | 215000 | 3077 |
| 607 | 20230907 | 090500 | 26917496500 | 215000 | 216000 | 216500 | 214500 | 12269 |
| 608 | 20230907 | 090400 | 24273996000 | 216000 | 216000 | 216500 | 215500 | 8841 |
| 609 | 20230907 | 090300 | 22363589000 | 216000 | 216000 | 216500 | 215500 | 7928 |
| 610 | 20230907 | 090200 | 20650131000 | 216000 | 216000 | 217000 | 215500 | 18725 |
| 611 | 20230907 | 090100 | 16601457000 | 216000 | 216000 | 217000 | 215000 | 27022 |
| 612 | 20230907 | 090000 | 10762516000 | 216000 | 216000 | 216500 | 214500 | 47834 |